Olectra Greentech Limited (NSE:OLECTRA)
India · Delayed Price · Currency is INR 1,570.60
+17.00 (1.09%)
Sep 29, 2025, 3:29 PM IST
Olectra Greentech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1,559.00 | 1,595.00 | 1,553.30 | 1,570.60 | 1,570.60 | 1.09% | 506,785 |
| Sep 26, 2025 | 1,605.00 | 1,611.10 | 1,545.80 | 1,553.60 | 1,553.60 | -3.61% | 714,762 |
| Sep 25, 2025 | 1,645.00 | 1,648.00 | 1,605.20 | 1,611.80 | 1,611.80 | -2.01% | 539,131 |
| Sep 24, 2025 | 1,666.50 | 1,690.00 | 1,635.60 | 1,644.90 | 1,644.90 | -1.56% | 756,273 |
| Sep 23, 2025 | 1,663.00 | 1,714.20 | 1,651.00 | 1,671.00 | 1,671.00 | 0.58% | 1,193,379 |
| Sep 22, 2025 | 1,639.20 | 1,695.00 | 1,639.00 | 1,661.40 | 1,661.40 | 1.30% | 939,886 |
| Sep 19, 2025 | 1,657.00 | 1,666.70 | 1,632.20 | 1,640.10 | 1,640.10 | -1.47% | 473,525 |
| Sep 18, 2025 | 1,664.00 | 1,688.40 | 1,651.00 | 1,664.60 | 1,664.20 | 0.04% | 571,033 |
| Sep 17, 2025 | 1,635.00 | 1,684.00 | 1,630.00 | 1,664.00 | 1,663.60 | 1.95% | 990,176 |
| Sep 16, 2025 | 1,655.00 | 1,655.80 | 1,622.10 | 1,632.10 | 1,631.71 | -0.93% | 410,520 |
| Sep 15, 2025 | 1,654.00 | 1,669.90 | 1,641.00 | 1,647.40 | 1,647.00 | 0.05% | 759,598 |
| Sep 12, 2025 | 1,610.80 | 1,656.70 | 1,610.80 | 1,646.60 | 1,646.20 | 2.64% | 1,152,820 |
| Sep 11, 2025 | 1,615.00 | 1,668.50 | 1,592.50 | 1,604.20 | 1,603.81 | -0.52% | 1,796,837 |
| Sep 10, 2025 | 1,570.00 | 1,625.00 | 1,546.20 | 1,612.60 | 1,612.21 | 2.85% | 1,733,043 |
| Sep 9, 2025 | 1,513.80 | 1,575.00 | 1,492.70 | 1,567.90 | 1,567.52 | 3.98% | 1,065,984 |
| Sep 8, 2025 | 1,529.40 | 1,549.80 | 1,501.10 | 1,507.90 | 1,507.54 | -1.11% | 347,344 |
| Sep 5, 2025 | 1,537.90 | 1,567.40 | 1,520.00 | 1,524.80 | 1,524.43 | -0.85% | 501,538 |
| Sep 4, 2025 | 1,590.00 | 1,610.00 | 1,532.00 | 1,537.90 | 1,537.53 | -2.71% | 549,054 |
| Sep 3, 2025 | 1,567.00 | 1,615.00 | 1,562.00 | 1,580.70 | 1,580.32 | 0.53% | 709,099 |
| Sep 2, 2025 | 1,585.00 | 1,608.90 | 1,565.50 | 1,572.30 | 1,571.92 | -0.68% | 633,211 |
| Sep 1, 2025 | 1,545.00 | 1,590.90 | 1,534.40 | 1,583.10 | 1,582.72 | 2.65% | 754,523 |
| Aug 29, 2025 | 1,504.00 | 1,565.00 | 1,503.00 | 1,542.20 | 1,541.83 | 2.72% | 1,240,849 |
| Aug 28, 2025 | 1,588.60 | 1,589.00 | 1,491.20 | 1,501.40 | 1,501.04 | -5.73% | 1,117,674 |
| Aug 26, 2025 | 1,602.00 | 1,625.00 | 1,578.90 | 1,592.70 | 1,592.32 | -0.49% | 1,418,167 |
| Aug 25, 2025 | 1,565.00 | 1,690.00 | 1,558.40 | 1,600.60 | 1,600.22 | 3.03% | 4,485,704 |
| Aug 22, 2025 | 1,527.00 | 1,595.70 | 1,526.00 | 1,553.50 | 1,553.13 | 1.52% | 2,384,844 |
| Aug 21, 2025 | 1,532.20 | 1,550.80 | 1,521.00 | 1,530.30 | 1,529.93 | 0.10% | 630,368 |
| Aug 20, 2025 | 1,518.70 | 1,554.00 | 1,497.20 | 1,528.80 | 1,528.43 | 1.39% | 1,032,532 |
| Aug 19, 2025 | 1,458.20 | 1,555.00 | 1,444.00 | 1,507.80 | 1,507.44 | 3.54% | 2,542,198 |
| Aug 18, 2025 | 1,480.10 | 1,492.80 | 1,448.60 | 1,456.20 | 1,455.85 | -0.86% | 359,059 |
| Aug 14, 2025 | 1,479.20 | 1,496.70 | 1,451.50 | 1,468.80 | 1,468.45 | -0.62% | 364,745 |
| Aug 13, 2025 | 1,439.80 | 1,515.50 | 1,436.30 | 1,477.90 | 1,477.54 | 3.16% | 1,342,578 |
| Aug 12, 2025 | 1,422.00 | 1,469.00 | 1,417.10 | 1,432.60 | 1,432.26 | 0.94% | 502,838 |
| Aug 11, 2025 | 1,391.00 | 1,458.00 | 1,358.00 | 1,419.30 | 1,418.96 | 0.98% | 1,243,782 |
| Aug 8, 2025 | 1,449.00 | 1,451.00 | 1,390.00 | 1,405.50 | 1,405.16 | -2.93% | 350,120 |
| Aug 7, 2025 | 1,400.00 | 1,466.50 | 1,386.00 | 1,447.90 | 1,447.55 | 2.75% | 1,177,463 |
| Aug 6, 2025 | 1,445.00 | 1,457.60 | 1,401.00 | 1,409.20 | 1,408.86 | -2.59% | 315,525 |
| Aug 5, 2025 | 1,455.00 | 1,475.00 | 1,432.20 | 1,446.70 | 1,446.35 | -0.31% | 485,103 |
| Aug 4, 2025 | 1,441.70 | 1,469.80 | 1,413.20 | 1,451.20 | 1,450.85 | 0.55% | 534,944 |
| Aug 1, 2025 | 1,409.10 | 1,482.00 | 1,401.20 | 1,443.30 | 1,442.95 | 2.43% | 1,831,658 |
| Jul 31, 2025 | 1,402.40 | 1,450.00 | 1,380.50 | 1,409.00 | 1,408.66 | -0.77% | 836,029 |
| Jul 30, 2025 | 1,434.70 | 1,463.40 | 1,403.00 | 1,420.00 | 1,419.66 | -0.73% | 553,746 |
| Jul 29, 2025 | 1,427.00 | 1,466.90 | 1,408.00 | 1,430.40 | 1,430.06 | -0.58% | 594,424 |
| Jul 28, 2025 | 1,475.00 | 1,499.90 | 1,432.30 | 1,438.80 | 1,438.45 | -2.84% | 1,006,687 |
| Jul 25, 2025 | 1,541.80 | 1,549.80 | 1,460.00 | 1,480.90 | 1,480.54 | -3.36% | 4,186,717 |
| Jul 24, 2025 | 1,340.00 | 1,586.20 | 1,338.00 | 1,532.40 | 1,532.03 | 15.45% | 13,751,142 |
| Jul 23, 2025 | 1,274.90 | 1,339.80 | 1,270.10 | 1,327.30 | 1,326.98 | 4.39% | 1,750,865 |
| Jul 22, 2025 | 1,267.00 | 1,294.20 | 1,266.90 | 1,271.50 | 1,271.19 | 0.41% | 270,808 |
| Jul 21, 2025 | 1,279.00 | 1,285.00 | 1,260.00 | 1,266.30 | 1,266.00 | -1.36% | 322,545 |
| Jul 18, 2025 | 1,274.00 | 1,296.00 | 1,248.20 | 1,283.70 | 1,283.39 | 0.66% | 612,577 |